엔텔스

(069410)    I    코스닥 제조 11.14 12:43
3,395 전일 3,495 고가 3,515 상한가 4,540 거래량
(주)
37,004
100 -2.86% 시가 3,465 저가 3,370 하한가 2,450 거래대금
(백만)
127
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.13 3,660 165 68,091 -10,758 36,712 0.36% 10,208,112
24.11.12 3,940 280 116,907 -7,119 47,470 0.46% 10,197,354
24.11.11 3,815 125 156,111 1,501 54,589 0.53% 10,190,235
24.11.08 3,985 170 296,472 -20,441 53,088 0.52% 10,191,736
24.11.07 3,690 295 3,010,326 -12,458 73,529 0.72% 10,171,295
24.11.06 3,720 30 43,222 5,387 85,987 0.84% 10,158,837
24.11.05 3,640 80 41,023 28,566 80,600 0.79% 10,164,224
24.11.04 3,515 125 75,161 -4,235 52,034 0.51% 10,192,790
24.11.01 3,630 115 11,320 -130 56,269 0.55% 10,188,555
24.10.31 3,560 70 13,748 684 56,399 0.55% 10,188,425
24.10.30 3,560 0 12,095 55,715 55,715 0.54% 10,189,109
24.10.29 3,460 100 24,892 0 0 0.00% 0
24.10.28 3,525 65 14,533 0 0 0.00% 0
24.10.25 3,665 140 30,377 0 0 0.00% 0
24.10.24 3,575 90 31,882 0 0 0.00% 0
24.10.23 3,535 40 20,671 0 0 0.00% 0
24.10.22 3,535 0 34,574 0 0 0.00% 0
24.10.21 3,520 15 10,257 0 0 0.00% 0
24.10.18 3,595 75 45,113 0 0 0.00% 0
24.10.17 3,580 15 37,902 0 0 0.00% 0
24.10.16 3,390 190 338,112 0 0 0.00% 0
24.10.15 3,430 40 16,593 0 0 0.00% 0
24.10.14 3,460 30 28,193 0 0 0.00% 0
24.10.11 3,565 105 38,340 0 0 0.00% 0
24.10.10 3,510 55 32,602 0 0 0.00% 0
24.10.08 3,420 90 175,092 0 0 0.00% 0
24.10.07 3,340 80 30,616 0 0 0.00% 0
24.10.04 3,280 60 52,280 0 0 0.00% 0
24.10.02 3,375 95 42,150 0 0 0.00% 0
24.09.30 3,340 35 65,999 0 0 0.00% 0
24.09.27 3,370 30 372,274 0 0 0.00% 0
24.09.26 3,060 310 2,246,148 0 0 0.00% 0
24.09.25 3,030 30 8,627 0 0 0.00% 0
24.09.24 2,965 65 20,795 0 0 0.00% 0
24.09.23 3,095 130 42,954 0 0 0.00% 0
24.09.20 3,100 5 13,754 0 0 0.00% 0
24.09.19 3,110 10 9,653 0 0 0.00% 0
24.09.13 3,065 45 8,276 0 0 0.00% 0
24.09.12 3,010 55 5,774 0 0 0.00% 0
24.09.11 3,015 5 14,797 0 0 0.00% 0
24.09.10 3,025 10 10,653 0 0 0.00% 0
24.09.09 3,030 5 15,948 0 0 0.00% 0
24.09.06 3,255 225 39,773 0 0 0.00% 0
24.09.05 3,285 30 18,893 0 0 0.00% 0
24.09.04 3,390 105 21,316 0 0 0.00% 0
24.09.03 3,280 110 75,344 0 0 0.00% 0
24.09.02 3,210 70 12,982 0 0 0.00% 0
24.08.30 3,225 15 28,067 0 0 0.00% 0
24.08.29 3,350 125 56,903 0 0 0.00% 0
24.08.28 3,155 195 609,270 0 0 0.00% 0
24.08.27 3,145 10 11,523 0 0 0.00% 0
24.08.26 3,190 45 12,211 0 0 0.00% 0
24.08.23 3,205 15 22,112 0 0 0.00% 0
24.08.22 3,205 0 7,638 0 0 0.00% 0
24.08.21 3,195 10 9,771 0 0 0.00% 0
24.08.20 3,180 15 14,060 0 0 0.00% 0
24.08.19 3,235 55 9,582 0 0 0.00% 0
24.08.16 3,250 15 11,281 0 0 0.00% 0
24.08.14 3,175 75 14,203 0 0 0.00% 0
24.08.13 3,205 30 37,067 0 0 0.00% 0
24.08.12 3,255 50 31,900 0 0 0.00% 0
24.08.09 3,160 95 12,737 0 0 0.00% 0
24.08.08 3,185 25 10,349 0 0 0.00% 0
24.08.07 3,095 90 21,095 0 0 0.00% 0
24.08.06 2,990 105 74,451 0 0 0.00% 0
24.08.05 3,760 770 124,648 0 0 0.00% 0
24.08.02 3,820 60 22,881 0 0 0.00% 0
24.08.01 3,655 165 18,905 0 0 0.00% 0
24.07.31 3,660 5 32,845 0 0 0.00% 0
24.07.30 3,660 0 19,103 0 0 0.00% 0
24.07.29 3,640 20 12,438 0 0 0.00% 0
24.07.26 3,645 5 14,152 0 0 0.00% 0
24.07.25 3,625 20 37,025 0 0 0.00% 0
24.07.24 3,670 45 41,141 0 0 0.00% 0
24.07.23 3,690 20 25,495 0 0 0.00% 0
24.07.22 3,710 20 51,190 0 0 0.00% 0
24.07.19 3,960 250 85,554 0 0 0.00% 0
24.07.18 4,120 160 31,532 0 0 0.00% 0
24.07.17 4,150 30 18,630 0 0 0.00% 0
24.07.16 4,220 70 61,410 0 0 0.00% 0
24.07.15 4,250 30 14,341 0 0 0.00% 0
24.07.12 4,245 5 10,857 0 0 0.00% 0
24.07.11 4,295 50 10,651 0 0 0.00% 0
24.07.10 4,300 5 11,778 0 0 0.00% 0
24.07.09 4,260 40 16,427 0 0 0.00% 0
24.07.08 4,230 30 15,964 0 0 0.00% 0
24.07.05 4,220 10 24,227 0 0 0.00% 0
24.07.04 4,215 5 17,077 0 0 0.00% 0
24.07.03 4,260 45 26,227 0 0 0.00% 0
24.07.02 4,380 120 23,648 0 0 0.00% 0
24.07.01 4,355 25 15,106 0 0 0.00% 0
24.06.28 4,350 5 11,379 0 0 0.00% 0
24.06.27 4,380 30 6,658 0 0 0.00% 0
24.06.26 4,435 55 12,157 0 0 0.00% 0
24.06.25 4,340 95 17,639 0 0 0.00% 0
24.06.24 4,425 85 37,237 0 0 0.00% 0
24.06.21 4,525 100 51,767 0 0 0.00% 0
24.06.20 4,580 55 36,105 0 0 0.00% 0
24.06.19 4,630 50 21,170 0 0 0.00% 0
24.06.18 4,630 0 34,631 0 0 0.00% 0
24.06.17 4,650 20 14,298 0 0 0.00% 0
24.06.14 4,655 5 47,330 0 0 0.00% 0
24.06.13 4,725 70 31,524 0 0 0.00% 0
24.06.12 4,695 30 17,614 0 0 0.00% 0
24.06.11 4,650 45 12,752 0 0 0.00% 0
24.06.10 4,680 30 33,114 0 0 0.00% 0
24.06.07 4,680 0 24,505 0 0 0.00% 0
24.06.05 4,665 15 22,842 0 0 0.00% 0
24.06.04 4,750 85 22,657 0 0 0.00% 0
24.06.03 4,665 85 27,171 0 0 0.00% 0
24.05.31 4,660 5 22,854 0 0 0.00% 0
24.05.30 4,655 5 20,918 0 0 0.00% 0
24.05.29 4,700 45 35,999 0 0 0.00% 0
24.05.28 4,675 25 32,349 0 0 0.00% 0
24.05.27 4,725 50 40,531 0 0 0.00% 0
24.05.24 4,810 85 50,864 0 0 0.00% 0
24.05.23 4,840 30 24,251 0 0 0.00% 0
24.05.22 4,845 5 25,561 0 0 0.00% 0
24.05.21 4,875 30 31,632 0 0 0.00% 0
24.05.20 4,865 10 35,734 0 0 0.00% 0
24.05.17 4,890 25 209,713 0 0 0.00% 0
24.05.16 4,885 5 36,337 0 0 0.00% 0
24.05.14 4,815 70 25,984 0 0 0.00% 0
24.05.13 4,865 50 44,551 0 0 0.00% 0
24.05.10 4,880 15 35,449 0 0 0.00% 0
24.05.09 4,940 60 37,982 0 0 0.00% 0
24.05.08 4,855 85 35,832 0 0 0.00% 0
24.05.07 4,850 5 35,377 0 0 0.00% 0
24.05.03 4,830 20 45,211 0 0 0.00% 0
24.05.02 4,790 40 26,585 0 0 0.00% 0
24.04.30 4,785 5 61,023 0 0 0.00% 0
24.04.29 4,715 70 61,877 0 0 0.00% 0
24.04.26 4,740 25 75,978 0 0 0.00% 0
24.04.25 4,795 55 147,994 0 0 0.00% 0
24.04.24 4,690 105 4,015,328 0 0 0.00% 0
24.04.23 4,685 5 14,649 0 0 0.00% 0
24.04.22 4,680 5 15,109 0 0 0.00% 0
24.04.19 4,805 125 23,596 0 0 0.00% 0
24.04.18 4,670 135 23,557 0 0 0.00% 0
24.04.17 4,655 15 25,099 0 0 0.00% 0
24.04.16 4,775 120 58,552 0 0 0.00% 0
24.04.15 4,840 65 37,990 0 0 0.00% 0
24.04.12 4,860 20 11,108 0 0 0.00% 0
24.04.11 4,915 55 21,983 0 0 0.00% 0
24.04.09 4,770 145 32,907 0 0 0.00% 0
24.04.08 4,820 50 43,621 0 0 0.00% 0
24.04.05 4,970 150 67,776 0 0 0.00% 0
24.04.04 4,950 20 38,361 0 0 0.00% 0
24.04.03 5,040 90 65,020 0 0 0.00% 0
24.04.02 5,090 50 49,888 0 0 0.00% 0
24.04.01 5,080 10 30,907 0 0 0.00% 0
24.03.29 5,160 80 77,586 0 0 0.00% 0
24.03.28 5,130 30 207,862 0 0 0.00% 0
24.03.27 5,130 0 40,443 0 0 0.00% 0
24.03.26 5,140 10 57,540 0 0 0.00% 0
24.03.25 5,100 40 31,158 0 0 0.00% 0
24.03.22 5,080 20 93,487 0 0 0.00% 0
24.03.21 5,040 40 70,572 0 0 0.00% 0
24.03.20 5,050 10 46,829 0 0 0.00% 0
24.03.19 5,140 90 70,724 0 0 0.00% 0
24.03.18 5,120 20 40,812 0 0 0.00% 0
24.03.15 5,230 110 51,028 0 0 0.00% 0
24.03.14 5,270 40 91,323 0 0 0.00% 0
24.03.13 5,290 20 93,578 0 0 0.00% 0
24.03.12 5,140 150 280,248 0 0 0.00% 0
24.03.11 5,160 20 53,281 0 0 0.00% 0
24.03.08 5,090 70 53,847 0 0 0.00% 0
24.03.07 5,100 10 73,711 0 0 0.00% 0
24.03.06 5,170 70 69,371 0 0 0.00% 0
24.03.05 5,290 120 119,979 0 0 0.00% 0
24.03.04 5,240 50 62,955 0 0 0.00% 0
24.02.29 5,260 20 51,472 0 0 0.00% 0
24.02.28 5,320 60 72,005 0 0 0.00% 0
24.02.27 5,390 70 96,298 0 0 0.00% 0
24.02.26 5,420 30 74,565 0 0 0.00% 0
24.02.23 5,650 230 135,257 0 0 0.00% 0
24.02.22 5,490 160 406,020 0 0 0.00% 0
24.02.21 5,690 200 169,445 0 0 0.00% 0
24.02.20 5,740 50 215,537 0 0 0.00% 0
24.02.19 5,460 280 1,756,848 0 0 0.00% 0
24.02.16 5,360 100 143,608 0 0 0.00% 0
24.02.15 5,470 110 109,337 0 0 0.00% 0
24.02.14 5,270 200 195,428 0 0 0.00% 0
24.02.13 5,070 200 82,673 0 0 0.00% 0
24.02.08 5,110 40 107,410 0 0 0.00% 0
24.02.07 5,150 40 94,662 0 0 0.00% 0
24.02.06 5,250 100 113,483 0 0 0.00% 0
24.02.05 5,380 130 126,955 0 0 0.00% 0
24.02.02 5,340 40 254,133 0 0 0.00% 0
24.02.01 5,370 30 350,546 0 0 0.00% 0
24.01.31 6,140 770 807,745 0 0 0.00% 0
24.01.30 6,490 350 757,763 0 0 0.00% 0
24.01.29 6,900 410 1,859,769 0 0 0.00% 0
24.01.26 7,050 150 4,907,535 0 0 0.00% 0
24.01.25 5,700 1,350 18,185,355 0 0 0.00% 0
24.01.24 5,730 30 210,709 0 0 0.00% 0
24.01.23 5,530 200 364,165 0 0 0.00% 0
24.01.22 5,640 110 123,668 0 0 0.00% 0
24.01.19 5,380 260 207,776 0 0 0.00% 0
24.01.18 5,170 210 125,018 0 0 0.00% 0
24.01.17 5,400 230 150,186 0 0 0.00% 0
24.01.16 5,550 150 139,595 0 0 0.00% 0
24.01.15 5,560 10 134,773 0 0 0.00% 0
24.01.12 5,710 150 237,754 0 0 0.00% 0
24.01.11 5,620 90 888,936 0 0 0.00% 0
24.01.10 5,710 90 245,247 0 0 0.00% 0
24.01.09 5,710 0 567,523 0 0 0.00% 0
24.01.08 5,340 370 4,193,409 0 0 0.00% 0
24.01.05 5,220 120 113,058 0 0 0.00% 0
24.01.04 5,330 110 100,061 0 0 0.00% 0
24.01.03 5,300 30 174,681 0 0 0.00% 0
24.01.02 5,230 70 101,485 0 0 0.00% 0
23.12.28 5,140 90 87,626 0 0 0.00% 0
23.12.27 5,070 70 215,991 0 0 0.00% 0
23.12.26 5,100 30 162,690 0 0 0.00% 0
23.12.22 5,140 40 90,650 0 0 0.00% 0
23.12.21 5,270 130 142,141 0 0 0.00% 0
23.12.20 5,270 0 322,681 0 0 0.00% 0
23.12.19 5,010 260 261,099 0 0 0.00% 0
23.12.18 4,905 105 60,928 0 0 0.00% 0
23.12.15 4,990 85 102,356 0 0 0.00% 0
23.12.14 5,070 80 100,667 0 0 0.00% 0
23.12.13 5,250 180 184,937 0 0 0.00% 0
23.12.12 5,270 20 148,246 0 0 0.00% 0
23.12.11 5,350 80 325,816 0 0 0.00% 0
23.12.08 5,300 50 449,336 0 0 0.00% 0
23.12.07 4,975 325 2,877,958 0 0 0.00% 0
23.12.06 4,895 80 76,459 0 0 0.00% 0
23.12.05 5,160 265 201,033 0 0 0.00% 0
23.12.04 5,180 20 129,717 0 0 0.00% 0
23.12.01 5,160 20 146,125 0 0 0.00% 0
23.11.30 5,120 40 185,711 0 0 0.00% 0
23.11.29 5,170 50 313,338 0 0 0.00% 0
23.11.28 5,200 30 146,867 0 0 0.00% 0
23.11.27 5,440 240 292,631 0 0 0.00% 0
23.11.24 5,460 20 289,084 0 0 0.00% 0
23.11.23 5,500 40 1,648,323 0 0 0.00% 0
23.11.22 5,450 50 4,134,088 0 0 0.00% 0
23.11.21 5,690 240 1,165,413 0 0 0.00% 0
23.11.20 4,835 855 8,330,712 0 0 0.00% 0
23.11.17 4,955 120 54,236 0 0 0.00% 0
23.11.16 4,960 30 37,311 0 0 0.00% 0
23.11.15 4,870 90 64,002 0 0 0.00% 0
23.11.14 4,630 240 87,027 0 0 0.00% 0
23.11.13 4,780 150 60,901 0 0 0.00% 0
23.11.10 4,915 135 264,825 0 0 0.00% 0
23.11.09 4,860 55 50,787 0 0 0.00% 0
23.11.08 4,815 45 129,475 0 0 0.00% 0
23.11.07 4,960 145 79,364 0 0 0.00% 0
23.11.06 4,910 50 90,356 0 0 0.00% 0
23.11.03 4,705 205 450,384 0 0 0.00% 0
23.11.02 4,585 120 41,255 0 0 0.00% 0
23.11.01 4,465 120 52,806 0 0 0.00% 0
23.10.31 4,650 185 64,974 0 0 0.00% 0
23.10.30 4,510 140 69,419 0 0 0.00% 0
23.10.27 4,545 35 63,505 0 0 0.00% 0
23.10.26 4,800 255 79,012 0 0 0.00% 0
23.10.25 4,860 60 45,627 0 0 0.00% 0
23.10.24 4,675 185 69,827 0 0 0.00% 0
23.10.23 4,750 75 61,430 0 0 0.00% 0
23.10.20 4,870 120 188,718 0 0 0.00% 0
23.10.19 5,060 190 142,210 0 0 0.00% 0
23.10.18 5,140 80 149,591 0 0 0.00% 0
23.10.17 5,060 80 87,738 0 0 0.00% 0
23.10.16 5,260 200 176,617 0 0 0.00% 0
23.10.13 5,370 110 118,209 0 0 0.00% 0
23.10.12 5,140 230 366,616 0 0 0.00% 0
23.10.11 5,100 40 158,651 0 0 0.00% 0
23.10.10 5,290 190 177,356 0 0 0.00% 0
23.10.06 4,970 320 392,672 0 0 0.00% 0
23.10.05 5,170 200 428,652 0 0 0.00% 0
23.10.04 5,540 370 305,391 0 0 0.00% 0
23.09.27 5,430 110 484,109 0 0 0.00% 0
23.09.26 5,880 450 962,311 0 0 0.00% 0
23.09.25 6,480 600 985,868 0 0 0.00% 0
23.09.22 7,350 870 1,703,904 0 0 0.00% 0
23.09.21 7,510 160 2,216,688 0 0 0.00% 0
23.09.20 8,020 510 2,571,141 0 0 0.00% 0
23.09.19 6,570 1,450 25,115,198 0 0 0.00% 0
23.09.18 5,060 1,510 4,277,733 0 0 0.00% 0
23.09.15 4,900 160 336,814 0 0 0.00% 0
23.09.14 4,810 90 23,344 0 0 0.00% 0
23.09.13 4,835 25 23,686 0 0 0.00% 0
23.09.12 4,870 35 37,269 0 0 0.00% 0
23.09.11 4,825 45 12,862 0 0 0.00% 0
23.09.08 4,850 25 18,325 0 0 0.00% 0
23.09.07 4,950 100 22,916 0 0 0.00% 0
23.09.06 5,040 90 25,496 0 0 0.00% 0
23.09.05 4,965 75 34,508 0 0 0.00% 0
23.09.04 4,955 10 35,985 0 0 0.00% 0
23.09.01 4,970 15 37,624 0 0 0.00% 0
23.08.31 5,030 60 50,437 0 0 0.00% 0
23.08.30 4,915 115 83,798 0 0 0.00% 0
23.08.29 4,765 150 835,178 0 0 0.00% 0
23.08.28 4,800 35 11,323 0 0 0.00% 0
23.08.25 4,795 5 10,598 0 0 0.00% 0
23.08.24 4,720 75 41,759 0 0 0.00% 0
23.08.23 4,610 110 46,498 0 0 0.00% 0
23.08.22 4,775 165 30,939 0 0 0.00% 0
23.08.21 4,600 175 26,638 0 0 0.00% 0
23.08.18 4,755 155 33,665 0 0 0.00% 0
23.08.17 4,750 5 41,339 0 0 0.00% 0
23.08.16 4,960 210 50,443 0 0 0.00% 0
23.08.14 5,020 60 18,283 0 0 0.00% 0
23.08.11 4,965 55 41,858 0 0 0.00% 0
23.08.10 4,940 25 9,956 0 0 0.00% 0
23.08.09 4,910 30 37,259 0 0 0.00% 0
23.08.08 4,995 85 31,189 0 0 0.00% 0
23.08.07 5,120 125 19,234 0 0 0.00% 0
23.08.04 4,985 135 25,864 0 0 0.00% 0
23.08.03 4,985 0 29,562 0 0 0.00% 0
23.08.02 5,090 105 19,786 0 0 0.00% 0
23.08.01 4,980 110 32,743 0 0 0.00% 0
23.07.31 4,970 10 38,057 0 0 0.00% 0
23.07.28 4,890 80 35,755 0 0 0.00% 0
23.07.27 4,495 395 210,657 0 0 0.00% 0
23.07.26 4,820 265 134,911 0 0 0.00% 0
23.07.25 4,920 100 76,878 0 0 0.00% 0
23.07.24 5,290 370 123,971 0 0 0.00% 0
23.07.21 5,300 10 33,111 0 0 0.00% 0
23.07.20 5,200 100 58,373 0 0 0.00% 0
23.07.19 5,330 130 48,852 0 0 0.00% 0
23.07.18 5,440 110 56,753 0 0 0.00% 0
23.07.17 5,460 20 51,062 0 0 0.00% 0
23.07.14 5,490 30 42,499 0 0 0.00% 0
23.07.13 5,500 10 59,213 0 0 0.00% 0
23.07.12 5,510 10 51,815 0 0 0.00% 0
23.07.11 5,480 30 75,706 0 0 0.00% 0
23.07.10 5,350 130 179,503 0 0 0.00% 0
23.07.07 5,330 20 1,675,513 0 0 0.00% 0
23.07.06 5,560 230 160,473 0 0 0.00% 0
23.07.05 5,660 100 445,527 0 0 0.00% 0
23.07.04 5,620 40 48,300 0 0 0.00% 0
23.07.03 5,590 30 51,621 0 0 0.00% 0
23.06.30 5,500 90 66,357 0 0 0.00% 0
23.06.29 5,690 190 116,334 0 0 0.00% 0
23.06.28 5,800 110 58,737 0 0 0.00% 0
23.06.27 5,850 50 92,818 0 0 0.00% 0
23.06.26 5,900 50 70,200 0 0 0.00% 0
23.06.23 5,940 40 77,447 0 0 0.00% 0
23.06.22 5,990 50 115,374 0 0 0.00% 0
23.06.21 6,270 280 193,307 0 0 0.00% 0
23.06.20 6,340 70 76,543 0 0 0.00% 0
23.06.19 6,260 80 102,176 0 0 0.00% 0
23.06.16 6,270 10 104,516 0 0 0.00% 0
23.06.15 6,260 10 127,855 0 0 0.00% 0
23.06.14 6,380 120 217,973 0 0 0.00% 0
23.06.13 6,300 80 218,909 0 0 0.00% 0
23.06.12 6,240 60 140,188 0 0 0.00% 0
23.06.09 6,280 40 193,554 0 0 0.00% 0
23.06.08 6,340 60 201,467 0 0 0.00% 0
23.06.07 6,570 230 251,567 0 0 0.00% 0
23.06.05 6,370 200 345,174 0 0 0.00% 0
23.06.02 6,350 20 711,606 0 0 0.00% 0
23.06.01 6,540 190 2,031,636 0 0 0.00% 0
23.05.31 6,900 360 9,353,590 0 0 0.00% 0
23.05.30 5,310 1,590 4,071,675 0 0 0.00% 0
23.05.26 5,500 190 32,131 0 0 0.00% 0
23.05.25 5,580 80 15,594 0 0 0.00% 0
23.05.24 5,470 110 30,384 0 0 0.00% 0
23.05.23 5,490 20 25,645 0 0 0.00% 0
23.05.22 5,450 40 16,227 0 0 0.00% 0
23.05.19 5,480 30 19,515 0 0 0.00% 0
23.05.18 5,480 0 16,729 0 0 0.00% 0
23.05.17 5,350 130 40,190 0 0 0.00% 0
23.05.16 5,310 40 52,630 0 0 0.00% 0
23.05.15 5,310 0 50,888 0 0 0.00% 0
23.05.12 5,480 170 24,614 0 0 0.00% 0
23.05.11 5,500 20 23,681 0 0 0.00% 0
23.05.10 5,390 110 26,419 0 0 0.00% 0
23.05.09 5,490 100 31,736 0 0 0.00% 0
23.05.08 5,490 0 27,609 0 0 0.00% 0
23.05.04 5,660 170 55,200 0 0 0.00% 0
23.05.03 5,640 20 41,555 0 0 0.00% 0
23.05.02 5,250 390 344,817 0 0 0.00% 0
23.04.28 5,300 50 43,924 0 0 0.00% 0
23.04.27 5,270 30 30,838 0 0 0.00% 0
23.04.26 5,380 110 31,037 0 0 0.00% 0
23.04.25 5,560 180 38,844 0 0 0.00% 0
23.04.24 5,560 0 28,601 0 0 0.00% 0
23.04.21 5,670 60 29,206 0 0 0.00% 0
23.04.20 5,880 140 21,114 0 0 0.00% 0
23.04.19 5,840 40 29,235 0 0 0.00% 0
23.04.18 5,940 100 42,698 0 0 0.00% 0
23.04.17 5,890 50 28,463 0 0 0.00% 0
23.04.14 5,900 30 40,092 0 0 0.00% 0
23.04.13 5,790 110 56,008 0 0 0.00% 0
23.04.12 5,810 20 44,402 0 0 0.00% 0
23.04.11 5,720 90 55,875 0 0 0.00% 0
23.04.10 5,970 250 109,117 0 0 0.00% 0
23.04.07 6,030 60 41,698 0 0 0.00% 0
23.04.06 6,260 230 47,905 0 0 0.00% 0
23.04.05 6,160 100 51,200 0 0 0.00% 0
23.04.04 6,150 10 44,426 0 0 0.00% 0
23.04.03 5,910 240 47,469 0 0 0.00% 0
23.03.31 6,100 190 76,933 0 0 0.00% 0
23.03.30 6,180 80 48,051 0 0 0.00% 0
23.03.29 6,250 70 34,336 0 0 0.00% 0
23.03.28 6,130 120 53,266 0 0 0.00% 0
23.03.27 6,300 170 58,762 0 0 0.00% 0
23.03.24 6,160 140 49,955 0 0 0.00% 0
23.03.23 6,260 100 50,058 0 0 0.00% 0
23.03.22 6,270 10 31,699 0 0 0.00% 0
23.03.21 6,370 100 29,543 0 0 0.00% 0
23.03.20 6,400 30 32,670 0 0 0.00% 0
23.03.17 6,120 280 62,819 0 0 0.00% 0
23.03.16 6,180 60 51,013 0 0 0.00% 0
23.03.15 6,090 90 33,545 0 0 0.00% 0
23.03.14 6,420 330 57,540 0 0 0.00% 0
23.03.13 6,430 10 75,428 0 0 0.00% 0
23.03.10 6,590 210 65,091 0 0 0.00% 0
23.03.09 6,590 0 67,880 0 0 0.00% 0
23.03.08 6,710 120 64,978 0 0 0.00% 0
23.03.07 6,900 190 81,891 0 0 0.00% 0
23.03.06 6,820 60 89,887 0 0 0.00% 0
23.03.03 6,970 150 110,334 0 0 0.00% 0
23.03.02 7,190 220 147,756 0 0 0.00% 0
23.02.28 6,930 260 299,886 0 0 0.00% 0
23.02.27 6,850 50 85,924 0 0 0.00% 0
23.02.24 6,850 20 73,208 0 0 0.00% 0
23.02.23 6,750 100 134,474 0 0 0.00% 0
23.02.22 6,910 160 92,671 0 0 0.00% 0
23.02.21 7,140 230 111,543 0 0 0.00% 0
23.02.20 6,810 330 157,581 0 0 0.00% 0
23.02.17 6,950 140 150,364 0 0 0.00% 0
23.02.16 6,890 60 106,187 0 0 0.00% 0
23.02.15 7,450 560 303,405 0 0 0.00% 0
23.02.14 7,700 250 238,790 0 0 0.00% 0
23.02.13 7,680 20 868,257 0 0 0.00% 0
23.02.10 7,920 240 325,614 0 0 0.00% 0
23.02.09 7,800 120 958,735 0 0 0.00% 0
23.02.08 7,600 200 3,828,821 0 0 0.00% 0
23.02.06 7,540 100 278,245 0 0 0.00% 0
23.02.03 7,560 20 726,305 0 0 0.00% 0
23.02.02 7,440 120 333,923 0 0 0.00% 0
23.02.01 7,680 240 397,681 0 0 0.00% 0
23.01.31 7,680 0 746,335 0 0 0.00% 0
23.01.30 7,790 110 836,908 0 0 0.00% 0
23.01.27 7,100 660 6,603,149 0 0 0.00% 0
23.01.25 6,770 420 2,438,424 0 0 0.00% 0
23.01.20 6,770 1,030 4,785,375 0 0 0.00% 0
23.01.19 5,740 90 71,096 0 0 0.00% 0
23.01.18 5,830 50 171,834 0 0 0.00% 0
23.01.17 5,780 20 163,015 0 0 0.00% 0
23.01.16 5,760 70 133,963 0 0 0.00% 0
23.01.13 5,690 10 94,257 0 0 0.00% 0
23.01.12 5,700 130 232,796 0 0 0.00% 0
23.01.11 5,830 270 3,619,169 0 0 0.00% 0
23.01.10 5,560 60 167,047 0 0 0.00% 0
23.01.09 5,620 120 894,492 0 0 0.00% 0
23.01.06 5,500 360 4,775,067 0 0 0.00% 0
23.01.05 5,140 175 2,976,253 0 0 0.00% 0
23.01.04 4,965 130 45,768 0 0 0.00% 0
23.01.03 4,835 40 35,818 0 0 0.00% 0
23.01.02 4,795 140 23,963 0 0 0.00% 0
22.12.29 4,935 225 30,043 0 0 0.00% 0
22.12.28 5,160 30 12,023 0 0 0.00% 0
22.12.27 5,130 110 14,947 0 0 0.00% 0
22.12.26 5,020 120 31,053 0 0 0.00% 0
22.12.23 5,140 180 43,067 0 0 0.00% 0
22.12.22 5,320 130 36,353 0 0 0.00% 0
22.12.21 5,190 140 60,429 0 0 0.00% 0
22.12.20 5,330 360 218,501 0 0 0.00% 0
22.12.19 5,690 10 1,061,037 0 0 0.00% 0
22.12.16 5,700 10 52,099 0 0 0.00% 0
22.12.15 5,690 40 151,913 0 0 0.00% 0
22.12.14 5,650 150 116,777 0 0 0.00% 0
22.12.13 5,500 10 71,172 0 0 0.00% 0
22.12.12 5,510 60 75,015 0 0 0.00% 0
22.12.09 5,450 160 118,725 0 0 0.00% 0
22.12.08 5,290 100 31,219 0 0 0.00% 0
22.12.07 5,390 110 20,259 0 0 0.00% 0
22.12.06 5,280 210 45,691 0 0 0.00% 0
22.12.05 5,490 50 56,512 0 0 0.00% 0
22.12.02 5,540 30 78,473 0 0 0.00% 0
22.12.01 5,510 40 47,845 0 0 0.00% 0
22.11.30 5,470 20 48,070 0 0 0.00% 0
22.11.29 5,490 30 39,626 0 0 0.00% 0
22.11.28 5,520 100 95,776 0 0 0.00% 0
22.11.25 5,420 60 40,033 0 0 0.00% 0
22.11.24 5,360 50 117,944 0 0 0.00% 0
22.11.23 5,310 210 50,051 0 0 0.00% 0
22.11.22 5,100 170 79,178 0 0 0.00% 0
22.11.21 5,270 10 47,765 0 0 0.00% 0
22.11.18 5,260 80 41,267 0 0 0.00% 0
22.11.17 5,340 140 88,315 0 0 0.00% 0
22.11.16 5,480 60 86,779 0 0 0.00% 0
22.11.15 5,540 110 142,454 0 0 0.00% 0
22.11.14 5,650 220 385,963 0 0 0.00% 0
22.11.11 5,430 10 185,424 0 0 0.00% 0
22.11.10 5,420 240 259,551 0 0 0.00% 0
22.11.09 5,180 50 92,607 0 0 0.00% 0
22.11.08 5,230 0 83,567 0 0 0.00% 0
22.11.07 5,230 10 292,541 0 0 0.00% 0
22.11.04 5,220 270 240,286 0 0 0.00% 0
22.11.03 5,490 100 1,442,102 0 0 0.00% 0
22.11.02 5,390 770 3,281,534 0 0 0.00% 0
22.11.01 4,620 130 20,537 0 0 0.00% 0
22.10.31 4,490 20 12,226 0 0 0.00% 0
22.10.28 4,510 20 15,070 0 0 0.00% 0
22.10.27 4,490 145 19,544 0 0 0.00% 0
22.10.26 4,345 90 14,855 0 0 0.00% 0
22.10.25 4,435 5 13,216 0 0 0.00% 0
22.10.24 4,430 130 19,611 0 0 0.00% 0
22.10.21 4,300 100 30,891 0 0 0.00% 0
22.10.20 4,400 45 21,553 0 0 0.00% 0
22.10.19 4,445 300 67,250 0 0 0.00% 0
22.10.18 4,745 220 47,669 0 0 0.00% 0
22.10.17 4,525 135 14,791 0 0 0.00% 0
22.10.14 4,390 230 34,695 0 0 0.00% 0
22.10.13 4,160 295 74,353 0 0 0.00% 0
22.10.12 4,455 5 25,195 0 0 0.00% 0
22.10.11 4,450 420 48,900 0 0 0.00% 0
22.10.07 4,870 35 10,756 0 0 0.00% 0
22.10.06 4,905 185 19,180 0 0 0.00% 0
22.10.05 4,720 70 19,328 0 0 0.00% 0
22.10.04 4,790 150 27,263 0 0 0.00% 0
22.09.30 4,640 5 23,762 0 0 0.00% 0
22.09.29 4,645 110 42,167 0 0 0.00% 0
22.09.28 4,755 285 55,807 0 0 0.00% 0
22.09.27 5,040 20 54,657 0 0 0.00% 0
22.09.26 5,020 280 100,635 0 0 0.00% 0
22.09.23 5,300 320 79,417 0 0 0.00% 0
22.09.22 5,620 70 53,361 0 0 0.00% 0
22.09.21 5,690 10 17,975 0 0 0.00% 0
22.09.20 5,700 110 38,991 0 0 0.00% 0
22.09.19 5,590 230 59,909 0 0 0.00% 0
22.09.16 5,820 240 96,336 0 0 0.00% 0
22.09.15 6,060 70 67,949 0 0 0.00% 0
22.09.14 6,130 50 53,535 0 0 0.00% 0
22.09.13 6,180 130 96,041 0 0 0.00% 0
22.09.08 6,050 310 143,922 0 0 0.00% 0
22.09.07 6,360 220 216,490 0 0 0.00% 0
22.09.06 6,580 280 447,228 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.14 13:04 더보기 >